Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	113.60	115.04	112.67	113.30	284,891	-0.31(-0.27%)
Jan 30, 2024	112.56	113.71	111.96	113.60	398,238	+0.13(+0.11%)
Jan 29, 2024	113.11	113.66	111.89	113.48	297,608	+0.25(+0.22%)
Jan 26, 2024	111.99	113.93	111.99	113.23	308,750	+1.92(+1.72%)
Jan 25, 2024	115.80	115.80	110.59	111.31	240,346	-4.69(-4.04%)
Jan 24, 2024	114.49	116.05	113.59	116.00	188,716	+2.57(+2.26%)
Jan 23, 2024	114.36	115.66	112.76	113.44	270,453	-0.01(-0.01%)
Jan 22, 2024	114.10	115.05	113.07	113.45	202,915	+0.06(+0.05%)
Jan 19, 2024	115.22	115.22	112.81	113.39	203,080	-1.30(-1.14%)
Jan 18, 2024	114.85	115.17	113.41	114.69	162,049	-1.12(-0.96%)
Jan 17, 2024	114.16	116.07	114.16	115.81	138,459	+0.75(+0.65%)
Jan 16, 2024	114.46	115.62	114.06	115.06	124,168	-0.32(-0.27%)
Jan 12, 2024	115.97	117.06	114.58	115.37	116,133	+0.02(+0.02%)
Jan 11, 2024	114.68	115.80	113.23	115.35	147,531	+0.22(+0.19%)
Jan 10, 2024	115.72	115.90	114.66	115.14	108,462	-0.78(-0.67%)
Jan 09, 2024	114.90	115.94	114.31	115.92	143,974	-0.27(-0.23%)
Jan 08, 2024	113.75	116.41	113.70	116.18	198,592	+2.42(+2.13%)
Jan 05, 2024	114.33	115.40	113.42	113.76	165,913	-1.31(-1.14%)
Jan 04, 2024	114.00	115.08	113.42	115.08	190,595	+1.44(+1.27%)
Jan 03, 2024	117.58	117.58	113.56	113.63	203,798	-3.68(-3.14%)
Jan 02, 2024	114.96	117.51	114.96	117.32	221,665	+1.52(+1.31%)
Dec 29, 2023	114.89	116.75	114.89	115.80	229,297	+1.14(+0.99%)
Dec 28, 2023	113.94	115.34	113.80	114.66	189,906	+0.22(+0.19%)
Dec 27, 2023	116.11	116.30	114.36	114.44	231,825	-1.67(-1.44%)
Dec 26, 2023	115.89	116.37	115.35	116.11	166,307	+0.41(+0.35%)
Dec 22, 2023	115.58	116.44	114.85	115.71	180,675	+0.86(+0.75%)
Dec 21, 2023	114.39	114.96	113.74	114.85	235,081	+0.66(+0.58%)
Dec 20, 2023	116.18	117.81	114.00	114.19	257,238	-2.38(-2.04%)
Dec 19, 2023	115.41	117.39	115.41	116.57	291,062	+1.72(+1.50%)
Dec 18, 2023	114.59	116.00	113.14	114.85	247,511	+1.51(+1.33%)
Dec 15, 2023	116.12	116.65	112.91	113.34	806,486	-2.70(-2.32%)
Dec 14, 2023	117.69	117.95	114.45	116.03	275,424	-0.47(-0.41%)
Dec 13, 2023	113.76	116.57	113.18	116.51	277,390	+1.96(+1.71%)
Dec 12, 2023	115.63	115.63	113.71	114.55	243,957	-0.75(-0.65%)
Dec 11, 2023	115.92	116.86	115.22	115.30	221,424	-0.52(-0.45%)
Dec 08, 2023	115.85	116.60	115.07	115.83	333,249	+0.25(+0.21%)
Dec 07, 2023	115.16	116.01	114.04	115.58	175,526	+0.18(+0.15%)
Dec 06, 2023	114.50	115.57	113.62	115.40	168,335	+1.03(+0.90%)
Dec 05, 2023	115.94	115.94	113.95	114.37	165,060	-1.62(-1.40%)
Dec 04, 2023	114.06	116.70	114.06	116.00	197,711	+1.90(+1.66%)
Dec 01, 2023	111.72	114.30	111.72	114.10	153,453	+2.29(+2.05%)
Nov 30, 2023	110.35	112.11	109.76	111.81	263,530	+1.51(+1.37%)
Nov 29, 2023	111.22	111.97	109.91	110.29	153,023	-0.55(-0.50%)
Nov 28, 2023	111.38	111.98	110.63	110.84	144,846	-0.83(-0.74%)
Nov 27, 2023	111.20	113.02	111.10	111.67	145,359	-0.17(-0.15%)
Nov 24, 2023	111.26	112.44	110.91	111.84	80,387	+0.29(+0.26%)
Nov 22, 2023	112.02	112.39	110.82	111.55	135,887	+0.27(+0.25%)
Nov 21, 2023	110.55	111.65	109.90	111.28	119,184	+0.18(+0.16%)
Nov 20, 2023	109.82	112.22	109.22	111.10	187,448	+0.81(+0.74%)
Nov 17, 2023	109.11	110.60	107.79	110.28	240,323	+1.65(+1.52%)
Nov 16, 2023	110.42	110.62	107.95	108.63	186,269	-1.37(-1.24%)
Nov 15, 2023	109.87	111.33	109.59	110.00	248,785	+0.39(+0.36%)
Nov 14, 2023	107.55	109.82	107.45	109.60	255,251	+3.63(+3.42%)
Nov 13, 2023	106.78	107.55	105.97	105.98	202,966	-0.77(-0.72%)
Nov 10, 2023	105.71	107.25	104.56	106.74	179,244	+1.33(+1.26%)
Nov 09, 2023	105.89	106.27	104.72	105.42	169,293	+0.33(+0.32%)
Nov 08, 2023	105.53	105.68	104.66	105.08	115,529	-0.28(-0.26%)
Nov 07, 2023	105.14	105.84	104.54	105.36	131,025	+0.25(+0.23%)
Nov 06, 2023	104.41	106.72	103.37	105.11	206,595	-1.58(-1.48%)
Nov 03, 2023	107.78	107.78	104.91	106.69	303,788	+0.98(+0.93%)
Nov 02, 2023	104.00	106.16	103.96	105.71	293,106	+3.51(+3.43%)
Nov 01, 2023	103.73	104.80	99.99	102.20	481,729	-1.83(-1.76%)
Oct 31, 2023	102.01	109.48	101.53	104.03	648,935	+9.19(+9.69%)
Oct 30, 2023	94.65	97.03	94.29	94.84	537,800	+0.89(+0.95%)
Oct 27, 2023	95.89	96.80	93.69	93.95	193,185	-2.55(-2.64%)
Oct 26, 2023	94.03	97.53	94.03	96.49	241,181	+2.83(+3.02%)
Oct 25, 2023	94.79	95.32	93.40	93.66	303,918	-1.97(-2.06%)
Oct 24, 2023	96.55	97.31	94.51	95.63	200,005	-0.50(-0.52%)
Oct 23, 2023	96.29	97.57	96.05	96.13	140,512	-0.48(-0.50%)
Oct 20, 2023	98.65	98.65	96.41	96.61	258,599	-1.78(-1.81%)
Oct 19, 2023	97.86	100.16	97.42	98.39	320,187	+0.03(+0.03%)
Oct 18, 2023	99.16	99.44	98.31	98.36	167,378	-1.56(-1.56%)
Oct 17, 2023	99.69	101.35	99.69	99.92	214,726	+0.08(+0.08%)
Oct 16, 2023	97.90	100.04	97.65	99.84	223,683	+2.67(+2.75%)
Oct 13, 2023	96.47	97.19	95.60	97.17	162,907	+1.01(+1.05%)
Oct 12, 2023	96.36	97.15	95.69	96.16	220,479	-0.36(-0.38%)
Oct 11, 2023	97.27	97.59	96.03	96.52	115,645	-0.24(-0.24%)
Oct 10, 2023	96.91	97.79	95.89	96.76	161,229	-0.10(-0.10%)
Oct 09, 2023	95.34	97.46	94.98	96.86	152,317	+0.98(+1.03%)
Oct 06, 2023	93.93	96.09	93.93	95.87	210,501	+1.44(+1.52%)
Oct 05, 2023	96.05	96.33	94.42	94.44	283,711	-1.61(-1.68%)
Oct 04, 2023	94.47	96.26	94.17	96.05	184,120	+1.79(+1.90%)
Oct 03, 2023	94.99	95.30	93.72	94.26	180,694	-0.98(-1.03%)
Oct 02, 2023	95.39	95.89	94.47	95.24	163,786	-0.69(-0.72%)
Sep 29, 2023	96.48	96.96	95.40	95.93	361,811	-0.14(-0.14%)
Sep 28, 2023	94.98	96.31	94.85	96.07	232,759	+1.00(+1.05%)
Sep 27, 2023	92.26	95.09	92.26	95.07	179,181	+3.04(+3.30%)
Sep 26, 2023	92.87	93.30	91.96	92.03	159,522	-1.11(-1.19%)
Sep 25, 2023	93.07	93.27	92.68	93.14	257,808	-0.44(-0.47%)
Sep 22, 2023	94.39	94.93	93.38	93.58	213,244	-0.48(-0.51%)
Sep 21, 2023	93.41	94.72	93.12	94.06	229,179	+0.05(+0.05%)
Sep 20, 2023	94.81	95.35	93.92	94.02	180,446	-0.17(-0.18%)
Sep 19, 2023	94.65	95.21	94.08	94.18	173,854	-0.86(-0.90%)
Sep 18, 2023	96.33	97.13	94.99	95.04	192,042	-1.44(-1.50%)
Sep 15, 2023	96.37	97.11	95.82	96.48	496,468	+0.12(+0.12%)
Sep 14, 2023	95.15	96.40	94.58	96.36	253,382	+1.71(+1.81%)
Sep 13, 2023	94.69	95.33	94.43	94.65	315,105	-0.39(-0.41%)
Sep 12, 2023	95.58	95.96	93.30	95.05	292,164	-0.76(-0.79%)
Sep 11, 2023	96.01	96.20	94.96	95.80	313,652	+0.42(+0.44%)
Sep 08, 2023	96.52	97.33	95.24	95.38	237,670	-0.96(-1.00%)
Sep 07, 2023	97.41	97.77	95.48	96.34	452,703	-1.05(-1.08%)
Sep 06, 2023	98.34	99.14	96.95	97.40	228,501	-1.06(-1.07%)
Sep 05, 2023	98.69	99.16	96.99	98.45	222,282	-1.20(-1.21%)
Sep 01, 2023	99.51	100.53	99.42	99.65	209,257	+0.63(+0.63%)
Aug 31, 2023	98.98	100.63	98.88	99.03	282,236	-0.04(-0.04%)
Aug 30, 2023	97.92	99.34	97.29	99.07	220,426	+1.64(+1.69%)
Aug 29, 2023	98.61	98.88	96.89	97.43	243,626	-1.67(-1.69%)
Aug 28, 2023	98.75	99.87	98.75	99.10	168,478	+0.47(+0.48%)
Aug 25, 2023	98.07	99.26	97.60	98.63	183,087	+0.91(+0.93%)
Aug 24, 2023	95.87	98.06	95.50	97.72	210,961	+1.26(+1.31%)
Aug 23, 2023	98.04	98.04	95.62	96.46	190,176	-1.17(-1.20%)
Aug 22, 2023	97.75	98.21	96.46	97.63	262,064	-0.12(-0.12%)
Aug 21, 2023	97.45	98.96	97.38	97.75	256,444	-0.01(-0.01%)
Aug 18, 2023	98.75	99.89	97.73	97.76	255,494	-1.19(-1.20%)
Aug 17, 2023	100.05	100.37	98.93	98.95	614,888	-1.49(-1.48%)
Aug 16, 2023	99.10	100.93	98.95	100.44	290,901	+1.25(+1.26%)
Aug 15, 2023	98.27	99.86	98.27	99.19	352,265	-0.50(-0.50%)
Aug 14, 2023	97.23	99.77	96.63	99.68	334,514	+2.02(+2.07%)
Aug 11, 2023	96.56	99.36	96.46	97.66	554,727	+0.96(+0.99%)
Aug 10, 2023	96.03	97.61	95.12	96.70	512,518	+0.78(+0.82%)
Aug 09, 2023	93.78	96.37	92.46	95.92	595,025	+2.16(+2.30%)
Aug 08, 2023	95.19	95.19	92.75	93.76	365,871	-1.43(-1.50%)
Aug 07, 2023	92.29	95.28	92.28	95.19	408,949	+3.18(+3.45%)
Aug 04, 2023	93.86	94.18	91.86	92.01	632,630	-1.20(-1.29%)
Aug 03, 2023	93.79	95.73	92.56	93.21	499,110	-0.96(-1.02%)
Aug 02, 2023	93.50	95.31	91.75	94.17	573,893	-1.39(-1.45%)
Aug 01, 2023	97.73	102.36	94.46	95.56	1,028,744	-19.42(-16.89%)
Jul 31, 2023	115.87	116.75	114.69	114.98	214,325	-1.31(-1.13%)
Jul 28, 2023	118.29	119.20	115.95	116.29	167,165	-1.32(-1.12%)
Jul 27, 2023	119.45	120.19	117.55	117.61	185,849	-1.68(-1.41%)
Jul 26, 2023	117.52	120.41	117.16	119.29	194,463	+0.19(+0.16%)
Jul 25, 2023	117.66	119.10	116.78	119.10	163,967	+0.85(+0.72%)
Jul 24, 2023	116.22	118.64	116.09	118.25	101,733	+1.92(+1.65%)
Jul 21, 2023	118.10	118.67	116.29	116.33	169,640	-1.01(-0.86%)
Jul 20, 2023	118.06	118.63	116.27	117.33	170,099	-0.25(-0.22%)
Jul 19, 2023	117.16	117.91	115.69	117.59	168,715	+0.65(+0.55%)
Jul 18, 2023	114.34	117.24	114.02	116.94	194,598	+2.03(+1.77%)
Jul 17, 2023	112.92	116.02	112.92	114.91	156,316	+1.99(+1.77%)
Jul 14, 2023	110.96	113.02	110.46	112.92	146,847	+1.48(+1.32%)
Jul 13, 2023	110.66	113.18	110.08	111.44	195,117	+0.78(+0.71%)
Jul 12, 2023	114.82	114.82	110.36	110.66	309,183	-1.90(-1.68%)
Jul 11, 2023	112.29	112.97	111.87	112.55	242,444	+0.26(+0.24%)
Jul 10, 2023	111.00	113.81	111.00	112.29	165,262	+0.62(+0.55%)
Jul 07, 2023	112.73	113.61	111.58	111.67	217,619	-1.75(-1.54%)
Jul 06, 2023	113.66	113.80	112.20	113.42	128,071	-0.63(-0.55%)
Jul 05, 2023	115.73	115.73	113.69	114.05	116,156	-2.83(-2.42%)
Jul 03, 2023	115.33	117.11	115.30	116.88	74,823	+0.63(+0.54%)
Jun 30, 2023	115.32	116.88	115.32	116.26	192,026	+1.57(+1.37%)
Jun 29, 2023	112.30	115.02	112.30	114.69	150,419	+2.17(+1.93%)
Jun 28, 2023	114.62	115.11	112.12	112.52	211,571	-1.99(-1.74%)
Jun 27, 2023	114.67	115.84	114.16	114.51	179,399	-0.09(-0.08%)
Jun 26, 2023	113.16	115.09	113.16	114.60	177,900	+0.86(+0.76%)
Jun 23, 2023	117.70	118.60	113.16	113.74	431,912	-5.40(-4.54%)
Jun 22, 2023	117.69	119.91	117.11	119.14	286,394	+1.54(+1.31%)
Jun 21, 2023	115.91	118.53	115.61	117.60	205,185	+1.06(+0.91%)
Jun 20, 2023	116.55	117.29	115.68	116.53	205,073	-0.52(-0.44%)
Jun 16, 2023	117.87	118.04	116.38	117.05	460,501	+0.63(+0.55%)
Jun 15, 2023	114.09	116.68	113.60	116.42	282,135	+4.10(+3.65%)
May 08, 2023	114.43	115.15	112.21	112.32	136,035	-2.23(-1.94%)
May 05, 2023	115.08	116.46	114.40	114.55	285,164	+0.35(+0.31%)
May 04, 2023	117.26	118.63	113.89	114.20	317,280	-3.97(-3.36%)
May 03, 2023	118.14	120.06	117.38	118.16	351,597	+0.99(+0.85%)
May 02, 2023	118.55	119.04	115.17	117.17	243,329	-2.34(-1.96%)
May 01, 2023	118.79	121.59	118.25	119.52	235,399	+0.43(+0.36%)
Apr 28, 2023	117.97	119.91	117.97	119.09	390,681	+0.45(+0.38%)
Apr 27, 2023	116.85	119.35	115.84	118.64	468,095	+2.17(+1.86%)
Apr 26, 2023	114.75	117.25	113.19	116.47	536,273	-0.32(-0.27%)
Apr 25, 2023	118.25	119.02	116.33	116.79	480,534	-2.59(-2.17%)
Apr 24, 2023	123.87	123.96	115.92	119.38	723,522	-6.79(-5.38%)
Apr 21, 2023	125.50	127.48	125.16	126.17	454,081	+1.23(+0.98%)
Apr 20, 2023	123.11	125.26	122.33	124.94	274,988	+0.70(+0.56%)
Apr 19, 2023	124.12	125.41	123.75	124.24	257,273	-0.21(-0.17%)
Apr 18, 2023	123.63	124.59	121.99	124.46	276,057	+0.95(+0.77%)
Apr 17, 2023	120.52	123.55	119.95	123.50	216,958	+3.37(+2.81%)
Apr 14, 2023	121.09	122.08	119.45	120.13	148,227	-0.97(-0.80%)
Apr 13, 2023	119.76	121.22	118.78	121.10	196,211	+2.01(+1.69%)
Apr 12, 2023	119.07	120.82	118.44	119.09	216,917	+0.72(+0.61%)
Apr 11, 2023	118.88	119.20	118.07	118.37	164,544	+0.02(+0.02%)
Apr 10, 2023	116.79	119.36	116.79	118.35	247,921	+1.03(+0.88%)
Apr 06, 2023	116.31	117.74	115.64	117.32	311,876	+1.22(+1.05%)
Apr 05, 2023	114.69	116.15	114.69	116.10	174,031	+0.28(+0.24%)
Apr 04, 2023	118.29	118.29	115.16	115.82	205,591	-1.95(-1.66%)
Apr 03, 2023	117.67	118.01	116.45	117.78	128,324	-0.43(-0.36%)
Mar 31, 2023	116.56	118.37	115.90	118.20	228,461	+2.79(+2.42%)
Mar 30, 2023	115.51	116.11	114.75	115.41	144,058	+0.66(+0.58%)
Mar 29, 2023	114.80	115.57	113.97	114.75	128,052	+0.63(+0.55%)
Mar 28, 2023	113.61	115.21	113.61	114.12	99,334	+0.13(+0.11%)
Mar 27, 2023	113.57	114.49	113.07	113.99	139,576	+1.44(+1.28%)
Mar 24, 2023	110.48	112.90	109.68	112.55	162,570	+1.15(+1.03%)
Mar 23, 2023	113.20	114.99	111.01	111.41	266,051	-1.83(-1.61%)
Mar 22, 2023	116.65	116.70	113.17	113.23	222,169	-3.29(-2.82%)
Mar 21, 2023	117.38	117.72	115.29	116.52	213,128	+1.22(+1.05%)
Mar 20, 2023	114.29	116.83	113.96	115.31	256,009	+2.17(+1.92%)
Mar 17, 2023	115.42	116.03	112.04	113.14	1,509,125	-2.60(-2.24%)
Mar 16, 2023	112.97	116.36	112.40	115.73	271,698	+1.99(+1.75%)
Mar 15, 2023	113.47	114.53	110.70	113.74	392,279	-1.87(-1.61%)
Mar 14, 2023	116.88	117.34	113.75	115.61	377,599	+1.71(+1.50%)
Mar 13, 2023	113.67	114.90	111.60	113.89	508,222	-1.40(-1.22%)
Mar 10, 2023	117.54	117.71	114.90	115.30	288,953	-2.53(-2.15%)
Mar 09, 2023	119.31	119.86	117.78	117.82	180,345	-1.08(-0.91%)
Mar 08, 2023	119.52	120.22	118.23	118.90	125,569	-0.54(-0.45%)
Mar 07, 2023	120.21	120.95	118.90	119.45	145,161	-0.77(-0.64%)
Mar 06, 2023	119.06	120.23	118.68	120.21	149,494	+0.73(+0.61%)
Mar 03, 2023	120.52	120.52	118.84	119.48	143,113	-0.62(-0.52%)
Mar 02, 2023	118.93	120.14	118.87	120.10	182,671	+0.11(+0.09%)
Mar 01, 2023	119.27	121.39	118.84	120.00	259,797	-0.16(-0.14%)
Feb 28, 2023	118.77	121.72	118.77	120.16	387,843	+1.39(+1.17%)
Feb 27, 2023	119.16	120.81	118.50	118.77	322,676	+0.54(+0.46%)
Feb 24, 2023	118.71	119.41	116.70	118.23	172,254	-1.71(-1.43%)
Feb 23, 2023	121.02	121.30	118.62	119.94	205,621	-0.61(-0.51%)
Feb 22, 2023	120.12	121.91	119.42	120.55	228,046	+0.19(+0.16%)
Feb 21, 2023	120.77	121.63	120.36	120.36	256,231	-1.26(-1.04%)
Feb 17, 2023	119.64	121.96	119.64	121.61	330,641	+2.33(+1.96%)
Feb 16, 2023	115.12	119.77	115.12	119.28	274,681	+2.90(+2.49%)
Feb 15, 2023	114.44	116.47	114.44	116.39	230,478	+0.94(+0.81%)
Feb 14, 2023	114.99	116.05	113.93	115.45	249,259	+0.44(+0.38%)
Feb 13, 2023	114.44	115.15	113.69	115.01	285,496	+0.75(+0.65%)
Feb 10, 2023	112.92	115.35	112.77	114.27	335,619	+1.33(+1.17%)
Feb 09, 2023	111.36	115.23	110.59	112.94	342,976	+4.69(+4.33%)
Feb 08, 2023	108.87	109.59	107.01	108.25	189,248	-1.54(-1.40%)
Feb 07, 2023	107.27	109.79	106.59	109.79	180,826	+1.34(+1.23%)
Feb 06, 2023	109.06	109.74	107.49	108.45	152,546	-1.22(-1.11%)
Feb 03, 2023	108.90	110.83	108.90	109.67	214,113	-0.60(-0.54%)
Feb 02, 2023	107.32	110.39	106.78	110.28	167,989	+3.36(+3.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Insperity Inc (NY: NSP )

Historical Prices

Sections

Services

Follow Us

Log In Using Your Account

Benton, AR (72018)

Today

Tonight

Insperity Inc (NY: NSP )

Historical Prices

Sections

Services

Follow Us